Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0785 +0.0120 (+18.05%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.0585 0.0585 0.0550 0.0550 98,000 -0.00(-5.17%)
Feb 27, 2023 0.0546 0.0589 0.0546 0.0580 330,804 -0.00(-0.34%)
Feb 24, 2023 0.0580 0.0582 0.0490 0.0582 480,164 +0.00(+7.78%)
Feb 23, 2023 0.0476 0.0540 0.0476 0.0540 35,020 -0.00(-4.59%)
Feb 22, 2023 0.0593 0.0593 0.0553 0.0566 27,000 -0.00(-5.19%)
Feb 21, 2023 0.0566 0.0600 0.0549 0.0597 226,057 -0.00(-0.50%)
Feb 17, 2023 0.0560 0.0600 0.0558 0.0600 346,252 +0.00(+8.89%)
Feb 16, 2023 0.0555 0.0562 0.0551 0.0551 50,326 -0.00(-8.17%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Feb 13, 2023 0.0599 0.0600 0.0562 0.0600 62,119 +0.00(+0.17%)
Feb 10, 2023 0.0600 0.0635 0.0599 0.0599 266,923 +0.00(+0.00%)
Feb 09, 2023 0.0577 0.0599 0.0577 0.0599 22,669 -0.00(-0.17%)
Feb 08, 2023 0.0521 0.0610 0.0521 0.0600 33,900 +0.00(+2.74%)
Feb 07, 2023 0.0588 0.0605 0.0550 0.0584 37,980 +0.00(+1.92%)
Feb 06, 2023 0.0520 0.0573 0.0520 0.0573 232,585 +0.01(+9.98%)
Feb 03, 2023 0.0619 0.0640 0.0521 0.0521 539,360 -0.01(-9.86%)
Feb 02, 2023 0.0590 0.0600 0.0557 0.0578 178,831 -0.00(-2.03%)
Feb 01, 2023 0.0570 0.0619 0.0550 0.0590 116,702 +0.00(+3.51%)
Jan 31, 2023 0.0617 0.0617 0.0570 0.0570 95,884 +0.00(+0.00%)
Jan 30, 2023 0.0600 0.0609 0.0570 0.0570 137,547 -0.00(-1.21%)
Jan 27, 2023 0.0562 0.0598 0.0550 0.0577 136,735 +0.00(+1.58%)
Jan 26, 2023 0.0550 0.0590 0.0520 0.0568 104,563 -0.00(-0.18%)
Jan 25, 2023 0.0599 0.0599 0.0540 0.0569 143,502 -0.00(-4.85%)
Jan 24, 2023 0.0554 0.0598 0.0554 0.0598 87,259 +0.00(+5.28%)
Jan 23, 2023 0.0612 0.0612 0.0560 0.0568 31,813 +0.00(+1.43%)
Jan 20, 2023 0.0558 0.0598 0.0521 0.0560 194,765 -0.00(-1.75%)
Jan 19, 2023 0.0570 0.0599 0.0565 0.0570 65,522 -0.00(-5.00%)
Jan 18, 2023 0.0600 0.0638 0.0551 0.0600 355,682 +0.00(+1.01%)
Jan 17, 2023 0.0494 0.0638 0.0494 0.0594 68,239 +0.00(+0.51%)
Jan 13, 2023 0.0600 0.0638 0.0590 0.0591 372,976 -0.00(-0.17%)
Jan 12, 2023 0.0583 0.0623 0.0580 0.0592 576,134 +0.00(+4.78%)
Jan 11, 2023 0.0573 0.0573 0.0562 0.0565 151,941 +0.00(+2.73%)
Jan 10, 2023 0.0567 0.0567 0.0515 0.0550 73,650 +0.00(+6.59%)
Jan 09, 2023 0.0475 0.0566 0.0475 0.0516 318,929 -0.00(-0.77%)
Jan 06, 2023 0.0480 0.0520 0.0480 0.0520 93,149 +0.01(+12.80%)
Jan 05, 2023 0.0456 0.0487 0.0456 0.0461 5,834 +0.00(+0.88%)
Jan 04, 2023 0.0481 0.0481 0.0438 0.0457 185,650 +0.00(+2.01%)
Jan 03, 2023 0.0482 0.0482 0.0431 0.0448 111,418 +0.00(+1.13%)
Dec 30, 2022 0.0440 0.0449 0.0400 0.0443 301,056 +0.00(+5.48%)
Dec 29, 2022 0.0400 0.0447 0.0400 0.0420 75,657 -0.00(-1.18%)
Dec 28, 2022 0.0403 0.0440 0.0402 0.0425 540,531 +0.00(+0.71%)
Dec 27, 2022 0.0450 0.0450 0.0400 0.0422 205,135 -0.00(-4.09%)
Dec 23, 2022 0.0445 0.0445 0.0410 0.0440 360,249 +0.00(+4.27%)
Dec 22, 2022 0.0440 0.0440 0.0410 0.0422 86,350 -0.00(-1.63%)
Dec 21, 2022 0.0440 0.0447 0.0410 0.0429 211,407 +0.00(+0.70%)
Dec 20, 2022 0.0430 0.0447 0.0410 0.0426 259,898 -0.00(-3.18%)
Dec 19, 2022 0.0475 0.0475 0.0433 0.0440 335,336 -0.00(-8.52%)
Dec 16, 2022 0.0484 0.0484 0.0452 0.0481 142,695 +0.00(+0.21%)
Dec 15, 2022 0.0470 0.0482 0.0440 0.0480 177,230 +0.00(+3.23%)
Dec 14, 2022 0.0478 0.0481 0.0465 0.0465 32,867 -0.00(-1.06%)
Dec 13, 2022 0.0450 0.0484 0.0440 0.0470 574,555 -0.00(-3.29%)
Dec 12, 2022 0.0405 0.0517 0.0405 0.0486 97,385 +0.00(+2.32%)
Dec 09, 2022 0.0497 0.0502 0.0475 0.0475 91,605 -0.00(-5.00%)
Dec 08, 2022 0.0570 0.0570 0.0495 0.0500 19,648 +0.00(+0.00%)
Dec 07, 2022 0.0520 0.0520 0.0500 0.0500 5,075 +0.00(+0.00%)
Dec 06, 2022 0.0497 0.0500 0.0475 0.0500 177,927 -0.00(-4.03%)
Dec 05, 2022 0.0519 0.0521 0.0490 0.0521 48,747 -0.00(-1.88%)
Dec 02, 2022 0.0520 0.0564 0.0510 0.0531 476,446 -0.00(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.